Vanguard Extended Market Index Instl (VIEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
161.58
-0.11 (-0.07%)
At close: Dec 5, 2025
VIEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | -0.07% |
| Dec 4, 2025 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | 0.50% |
| Dec 3, 2025 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | 1.39% |
| Dec 2, 2025 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | -0.01% |
| Dec 1, 2025 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | -0.78% |
| Nov 28, 2025 | 159.93 | 159.93 | 159.93 | 159.93 | 159.93 | 0.76% |
| Nov 26, 2025 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 0.72% |
| Nov 25, 2025 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | 1.97% |
| Nov 24, 2025 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | 1.69% |
| Nov 21, 2025 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | 2.01% |
| Nov 20, 2025 | 148.97 | 148.97 | 148.97 | 148.97 | 148.97 | -2.05% |
| Nov 19, 2025 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | 0.01% |
| Nov 18, 2025 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | 0.14% |
| Nov 17, 2025 | 151.87 | 151.87 | 151.87 | 151.87 | 151.87 | -1.92% |
| Nov 14, 2025 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -0.14% |
| Nov 13, 2025 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | -2.64% |
| Nov 12, 2025 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | -0.06% |
| Nov 11, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | -0.03% |
| Nov 10, 2025 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | 1.06% |
| Nov 7, 2025 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | 1.01% |
| Nov 6, 2025 | 156.17 | 156.17 | 156.17 | 156.17 | 156.17 | -1.63% |
| Nov 5, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 1.04% |
| Nov 4, 2025 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | -1.84% |
| Nov 3, 2025 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | -0.40% |
| Oct 31, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 1.14% |
| Oct 30, 2025 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | -1.25% |
| Oct 29, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -0.65% |
| Oct 28, 2025 | 161.96 | 161.96 | 161.96 | 161.96 | 161.96 | -0.74% |
| Oct 27, 2025 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | 0.67% |
| Oct 24, 2025 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | 0.92% |
| Oct 23, 2025 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | 1.41% |
| Oct 22, 2025 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | -1.55% |
| Oct 21, 2025 | 160.87 | 160.87 | 160.87 | 160.87 | 160.87 | 0.09% |
| Oct 20, 2025 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | 1.54% |
| Oct 17, 2025 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | -0.23% |
| Oct 16, 2025 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | -1.61% |
| Oct 15, 2025 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | 0.55% |
| Oct 14, 2025 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | 0.82% |
| Oct 13, 2025 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | 2.29% |
| Oct 10, 2025 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | -3.09% |
| Oct 9, 2025 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | -0.59% |
| Oct 8, 2025 | 161.41 | 161.41 | 161.41 | 161.41 | 161.41 | 1.17% |
| Oct 7, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | -1.18% |
| Oct 6, 2025 | 161.46 | 161.46 | 161.46 | 161.46 | 161.46 | 0.38% |
| Oct 3, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 0.29% |
| Oct 2, 2025 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | 0.70% |
| Oct 1, 2025 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | 0.26% |
| Sep 30, 2025 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | -0.15% |
| Sep 29, 2025 | 159.09 | 159.09 | 159.09 | 159.09 | 159.09 | 0.23% |
| Sep 26, 2025 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 0.91% |
| Sep 25, 2025 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | -0.91% |
| Sep 24, 2025 | 158.74 | 158.74 | 158.74 | 158.74 | 158.74 | -1.16% |
| Sep 23, 2025 | 160.16 | 160.16 | 160.16 | 160.60 | 160.16 | -0.48% |
| Sep 22, 2025 | 160.94 | 160.94 | 160.94 | 161.38 | 160.94 | 0.23% |
| Sep 19, 2025 | 160.57 | 160.57 | 160.57 | 161.01 | 160.57 | -0.37% |
| Sep 18, 2025 | 161.17 | 161.17 | 161.17 | 161.61 | 161.17 | 1.81% |
| Sep 17, 2025 | 158.30 | 158.30 | 158.30 | 158.73 | 158.30 | 0.01% |
| Sep 16, 2025 | 158.29 | 158.29 | 158.29 | 158.72 | 158.29 | -0.08% |
| Sep 15, 2025 | 158.42 | 158.42 | 158.42 | 158.85 | 158.42 | 0.24% |
| Sep 12, 2025 | 158.04 | 158.04 | 158.04 | 158.47 | 158.04 | -0.94% |
| Sep 11, 2025 | 159.55 | 159.55 | 159.55 | 159.98 | 159.54 | 1.57% |
| Sep 10, 2025 | 157.08 | 157.08 | 157.08 | 157.51 | 157.08 | -0.13% |
| Sep 9, 2025 | 157.29 | 157.29 | 157.29 | 157.72 | 157.29 | -0.38% |
| Sep 8, 2025 | 157.89 | 157.89 | 157.89 | 158.32 | 157.89 | 0.46% |
| Sep 5, 2025 | 157.16 | 157.16 | 157.16 | 157.59 | 157.16 | 0.53% |
| Sep 4, 2025 | 156.33 | 156.33 | 156.33 | 156.76 | 156.33 | 1.13% |
| Sep 3, 2025 | 154.59 | 154.59 | 154.59 | 155.01 | 154.59 | -0.22% |
| Sep 2, 2025 | 154.93 | 154.93 | 154.93 | 155.35 | 154.93 | -0.48% |
| Aug 29, 2025 | 155.68 | 155.68 | 155.68 | 156.10 | 155.68 | -0.69% |
| Aug 28, 2025 | 156.75 | 156.75 | 156.75 | 157.18 | 156.75 | 0.64% |
| Aug 27, 2025 | 155.76 | 155.76 | 155.76 | 156.18 | 155.76 | 0.55% |
| Aug 26, 2025 | 154.90 | 154.90 | 154.90 | 155.32 | 154.90 | 0.64% |
| Aug 25, 2025 | 153.91 | 153.91 | 153.91 | 154.33 | 153.91 | -0.74% |
| Aug 22, 2025 | 155.06 | 155.06 | 155.06 | 155.48 | 155.06 | 3.09% |
| Aug 21, 2025 | 150.41 | 150.41 | 150.41 | 150.82 | 150.41 | 0.03% |
| Aug 20, 2025 | 150.36 | 150.36 | 150.36 | 150.77 | 150.36 | -0.31% |
| Aug 19, 2025 | 150.83 | 150.83 | 150.83 | 151.24 | 150.83 | -0.83% |
| Aug 18, 2025 | 152.09 | 152.09 | 152.09 | 152.50 | 152.09 | 0.34% |
| Aug 15, 2025 | 151.57 | 151.57 | 151.57 | 151.98 | 151.57 | -0.29% |
| Aug 14, 2025 | 152.01 | 152.01 | 152.01 | 152.42 | 152.01 | -1.17% |
| Aug 13, 2025 | 153.81 | 153.81 | 153.81 | 154.23 | 153.81 | 1.43% |
| Aug 12, 2025 | 151.65 | 151.65 | 151.65 | 152.06 | 151.65 | 2.26% |
| Aug 11, 2025 | 148.30 | 148.30 | 148.30 | 148.70 | 148.30 | -0.30% |
| Aug 8, 2025 | 148.73 | 148.73 | 148.73 | 149.14 | 148.73 | -0.22% |
| Aug 7, 2025 | 149.06 | 149.06 | 149.06 | 149.47 | 149.06 | -0.07% |
| Aug 6, 2025 | 149.17 | 149.17 | 149.17 | 149.58 | 149.17 | 0.02% |
| Aug 5, 2025 | 149.14 | 149.14 | 149.14 | 149.55 | 149.14 | -0.11% |
| Aug 4, 2025 | 149.31 | 149.31 | 149.31 | 149.72 | 149.31 | 1.92% |
| Aug 1, 2025 | 146.50 | 146.50 | 146.50 | 146.90 | 146.50 | -2.05% |
| Jul 31, 2025 | 149.57 | 149.57 | 149.57 | 149.98 | 149.57 | -0.50% |
| Jul 30, 2025 | 150.32 | 150.32 | 150.32 | 150.73 | 150.32 | -0.21% |
| Jul 29, 2025 | 150.63 | 150.63 | 150.63 | 151.04 | 150.63 | -0.54% |
| Jul 28, 2025 | 151.45 | 151.45 | 151.45 | 151.86 | 151.45 | -0.12% |
| Jul 25, 2025 | 151.64 | 151.64 | 151.64 | 152.05 | 151.64 | 0.68% |
| Jul 24, 2025 | 150.62 | 150.62 | 150.62 | 151.03 | 150.62 | -0.84% |
| Jul 23, 2025 | 151.90 | 151.90 | 151.90 | 152.31 | 151.90 | 1.05% |
| Jul 22, 2025 | 150.32 | 150.32 | 150.32 | 150.73 | 150.32 | 0.71% |
| Jul 21, 2025 | 149.25 | 149.25 | 149.25 | 149.66 | 149.25 | -0.61% |
| Jul 18, 2025 | 150.17 | 150.17 | 150.17 | 150.58 | 150.17 | 0.01% |
| Jul 17, 2025 | 150.16 | 150.16 | 150.16 | 150.57 | 150.16 | 1.16% |